ETR:PFE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	21.34	21.34	21.30	21.30	-	0.14%	3,868
Jun 26, 2026	20.93	21.29	20.78	21.27	21.27	0.45%	55,612
Jun 25, 2026	21.24	21.40	21.13	21.17	21.17	-1.01%	83,308
Jun 24, 2026	21.73	22.12	21.35	21.39	21.39	-2.20%	68,036
Jun 23, 2026	21.86	22.07	21.75	21.87	21.87	-0.16%	47,404
Jun 22, 2026	22.02	22.12	21.85	21.90	21.90	-0.82%	24,122
Jun 19, 2026	22.32	22.32	22.04	22.08	22.08	1.12%	11,481
Jun 18, 2026	22.59	22.61	21.75	21.84	21.84	-3.45%	42,597
Jun 17, 2026	22.43	22.62	22.38	22.62	22.62	0.87%	16,239
Jun 16, 2026	22.49	22.49	22.20	22.42	22.42	-1.10%	31,225
Jun 15, 2026	22.62	22.71	22.48	22.67	22.67	0.11%	20,528
Jun 12, 2026	22.62	22.87	22.58	22.65	22.65	-0.70%	20,456
Jun 11, 2026	22.22	22.99	22.20	22.81	22.81	2.36%	55,351
Jun 10, 2026	22.25	22.35	22.16	22.28	22.28	0.32%	24,828
Jun 9, 2026	22.26	22.27	22.05	22.21	22.21	-1.35%	27,833
Jun 8, 2026	22.58	22.71	22.43	22.52	22.52	-0.57%	34,460
Jun 5, 2026	22.07	22.65	22.07	22.65	22.65	1.89%	33,544
Jun 4, 2026	21.87	22.33	21.86	22.23	22.23	1.21%	35,692
Jun 3, 2026	22.01	22.05	21.84	21.96	21.96	0.53%	21,695
Jun 2, 2026	22.08	22.08	21.73	21.85	21.85	-0.59%	49,612
Jun 1, 2026	22.43	22.43	21.95	21.98	21.98	-1.17%	40,638
May 29, 2026	22.48	22.53	22.24	22.24	22.24	-1.09%	14,514
May 28, 2026	22.57	22.65	22.40	22.48	22.48	-0.77%	38,344
May 27, 2026	22.21	22.77	22.16	22.66	22.66	1.98%	56,719
May 26, 2026	22.31	22.33	22.08	22.22	22.22	-1.11%	17,301
May 25, 2026	22.47	22.47	22.36	22.47	22.47	0.74%	5,607
May 22, 2026	22.36	22.50	22.23	22.30	22.30	0.18%	28,949
May 21, 2026	22.16	22.31	22.11	22.26	22.26	0.61%	29,695
May 20, 2026	22.13	22.45	22.10	22.13	22.13	-0.58%	36,331
May 19, 2026	21.80	22.39	21.75	22.26	22.26	2.58%	27,090
May 18, 2026	21.71	21.81	21.64	21.70	21.70	-0.48%	52,938
May 15, 2026	22.16	22.22	21.80	21.80	21.80	-1.31%	28,222
May 14, 2026	22.16	22.28	22.08	22.09	22.09	0.43%	21,319
May 13, 2026	22.12	22.24	21.91	22.00	22.00	-0.52%	46,864
May 12, 2026	21.94	22.20	21.94	22.11	22.11	0.50%	50,545
May 11, 2026	21.83	22.18	21.82	22.00	22.00	0.27%	76,253
May 8, 2026	22.40	22.40	21.91	21.94	21.94	0.09%	72,678
May 7, 2026	22.55	22.66	22.29	22.29	21.92	-1.26%	43,800
May 6, 2026	22.55	22.70	22.46	22.57	22.20	0.98%	74,051
May 5, 2026	22.59	23.04	22.24	22.35	21.98	-1.24%	90,182
May 4, 2026	22.69	22.69	22.36	22.63	22.26	-0.75%	52,323
Apr 30, 2026	22.54	22.98	22.47	22.80	22.43	1.15%	43,217
Apr 29, 2026	22.72	22.74	22.43	22.54	22.17	-1.36%	34,306
Apr 28, 2026	22.99	23.94	22.59	22.85	22.48	-0.57%	116,687
Apr 27, 2026	22.96	23.28	22.92	22.98	22.60	0.63%	40,706
Apr 24, 2026	22.84	23.26	22.71	22.84	22.46	0.97%	42,548
Apr 23, 2026	22.93	23.03	22.61	22.62	22.24	-1.03%	21,357
Apr 22, 2026	23.29	23.36	22.85	22.85	22.48	-2.04%	23,588
Apr 21, 2026	23.46	23.51	23.14	23.33	22.94	-1.02%	37,028
Apr 20, 2026	23.41	23.61	23.33	23.57	23.18	1.62%	22,615